S.C. Santierul Naval 2 Mai S.A. (BVB:STNM)
Romania · Delayed Price · Currency is RON 15.80
0.00 (0.00%)
At close: Aug 21, 2026
BVB:STNM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - | 40 |
| Aug 20, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -2.47% | 29 |
| Aug 19, 2026 | 15.80 | 16.20 | 15.80 | 16.20 | 16.20 | 0.62% | 255 |
| Aug 17, 2026 | 15.90 | 16.10 | 15.80 | 16.10 | 16.10 | 1.26% | 172 |
| Aug 14, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 0.63% | 1 |
| Aug 13, 2026 | 16.00 | 16.00 | 15.80 | 15.80 | 15.80 | -4.82% | 100 |
| Aug 12, 2026 | 15.80 | 16.60 | 15.70 | 16.60 | 16.60 | 5.06% | 235 |
| Aug 11, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -1.86% | 258 |
| Aug 10, 2026 | 16.30 | 16.30 | 16.10 | 16.10 | 16.10 | 3.21% | 267 |
| Aug 7, 2026 | 15.90 | 15.90 | 15.40 | 15.60 | 15.60 | 1.96% | 301 |
| Aug 6, 2026 | 15.60 | 15.60 | 15.30 | 15.30 | 15.30 | -6.13% | 94 |
| Aug 5, 2026 | 16.30 | 16.60 | 15.60 | 16.30 | 16.30 | 1.88% | 140 |
| Aug 4, 2026 | 16.90 | 17.00 | 15.50 | 16.00 | 16.00 | -5.33% | 504 |
| Aug 3, 2026 | 13.60 | 17.00 | 13.60 | 16.90 | 16.90 | 19.01% | 2,443 |
| Jul 31, 2026 | 13.60 | 14.20 | 13.60 | 14.20 | 14.20 | 5.97% | 3 |
| Jul 30, 2026 | 13.80 | 14.70 | 13.40 | 13.40 | 13.40 | -3.60% | 198 |
| Jul 29, 2026 | 14.20 | 14.70 | 13.90 | 13.90 | 13.90 | -0.71% | 313 |
| Jul 27, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -4.76% | 45 |
| Jul 24, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -0.68% | 100 |
| Jul 23, 2026 | 14.60 | 14.80 | 14.60 | 14.80 | 14.80 | 1.37% | 215 |
| Jul 22, 2026 | 14.50 | 14.80 | 13.80 | 14.60 | 14.60 | 0.69% | 566 |
| Jul 21, 2026 | 13.60 | 14.50 | 13.60 | 14.50 | 14.50 | -0.68% | 356 |
| Jul 20, 2026 | 14.60 | 14.60 | 13.60 | 14.60 | 14.60 | - | 61 |
| Jul 17, 2026 | 13.70 | 14.70 | 13.50 | 14.60 | 14.60 | 4.29% | 289 |
| Jul 16, 2026 | 14.80 | 14.80 | 14.00 | 14.00 | 14.00 | -6.04% | 554 |
| Jul 14, 2026 | 14.10 | 14.90 | 14.00 | 14.90 | 14.90 | -0.67% | 45 |
| Jul 13, 2026 | 14.00 | 15.00 | 14.00 | 15.00 | 15.00 | - | 116 |
| Jul 10, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 84 |
| Jul 9, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 30 |
| Jul 8, 2026 | 14.50 | 15.00 | 14.50 | 15.00 | 15.00 | 2.04% | 48 |
| Jul 7, 2026 | 14.50 | 14.70 | 14.50 | 14.70 | 14.70 | 0.68% | 122 |
| Jul 6, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - | 1 |
| Jul 3, 2026 | 14.60 | 14.60 | 14.00 | 14.60 | 14.60 | -7.01% | 417 |
| Jun 30, 2026 | 14.70 | 15.70 | 14.70 | 15.70 | 15.70 | -0.63% | 201 |
| Jun 23, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 8.97% | 1 |
| Jun 22, 2026 | 15.80 | 15.80 | 14.50 | 14.50 | 14.50 | -8.23% | 444 |
| Jun 19, 2026 | 15.80 | 15.80 | 14.50 | 15.80 | 15.80 | 8.22% | 44 |
| Jun 18, 2026 | 15.30 | 15.30 | 14.60 | 14.60 | 14.60 | -7.59% | 240 |
| Jun 17, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 6.04% | 12 |
| Jun 16, 2026 | 15.10 | 15.10 | 14.90 | 14.90 | 14.90 | -6.87% | 346 |
| Jun 15, 2026 | 16.20 | 16.20 | 15.00 | 16.00 | 16.00 | -3.61% | 621 |
| Jun 12, 2026 | 16.20 | 16.60 | 16.20 | 16.60 | 16.60 | -3.49% | 23 |
| Jun 11, 2026 | 16.20 | 17.20 | 16.00 | 17.20 | 17.20 | -0.58% | 168 |
| Jun 9, 2026 | 16.20 | 17.30 | 16.20 | 17.30 | 17.30 | -1.70% | 41 |
| Jun 8, 2026 | 16.20 | 17.60 | 16.20 | 17.60 | 17.60 | 8.64% | 324 |
| Jun 5, 2026 | 16.90 | 16.90 | 16.20 | 16.20 | 16.20 | -4.14% | 703 |
| Jun 4, 2026 | 17.20 | 17.50 | 16.90 | 16.90 | 16.90 | -4.52% | 970 |
| Jun 3, 2026 | 17.10 | 17.90 | 17.10 | 17.70 | 17.70 | -1.67% | 602 |
| Jun 2, 2026 | 17.30 | 18.00 | 16.70 | 18.00 | 18.00 | 4.05% | 811 |
| May 29, 2026 | 17.10 | 17.40 | 17.10 | 17.30 | 17.30 | 1.17% | 218 |